SAB.MC: Banco de Sabadell, S.A. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.708

CLOSE 2.7088

Low

LOW 2.55

High

HIGH 2.79

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	2.74	2.74	2.73	2.74
01/04/2000	2.73	2.74	2.73	2.74
01/05/2000	2.73	2.74	2.73	2.74
01/06/2000	2.74	2.74	2.74	2.74
01/07/2000	2.73	2.74	2.73	2.74
01/10/2000	2.73	2.73	2.73	2.73
01/11/2000	2.71	2.73	2.71	2.73
01/12/2000	2.71	2.73	2.71	2.73
01/13/2000	2.73	2.73	2.73	2.73
01/14/2000	2.73	2.73	2.73	2.73
01/17/2000	2.73	2.73	2.71	2.71
01/18/2000	2.68	2.71	2.68	2.71
01/19/2000	2.68	2.68	2.68	2.68
01/20/2000	2.68	2.68	2.68	2.68
01/21/2000	2.7	2.7	2.64	2.64
01/24/2000	2.71	2.71	2.71	2.71
01/25/2000	2.73	2.73	2.73	2.73
01/26/2000	2.71	2.73	2.71	2.73
01/27/2000	2.73	2.73	2.73	2.73
01/28/2000	2.73	2.73	2.73	2.73
01/31/2000	2.73	2.73	2.73	2.73
02/01/2000	2.76	2.76	2.76	2.76
02/02/2000	2.74	2.74	2.74	2.74
02/03/2000	2.73	2.74	2.73	2.74
02/04/2000	2.73	2.74	2.73	2.74
02/07/2000	2.73	2.74	2.73	2.74
02/08/2000	2.71	2.71	2.71	2.71
02/09/2000	2.71	2.71	2.71	2.71
02/10/2000	2.71	2.71	2.71	2.71
02/11/2000	2.71	2.71	2.71	2.71
02/14/2000	2.71	2.71	2.71	2.71
02/15/2000	2.71	2.71	2.71	2.71
02/16/2000	2.71	2.71	2.71	2.71
02/17/2000	2.73	2.73	2.71	2.71
02/18/2000	2.71	2.71	2.71	2.71
02/21/2000	2.7	2.7	2.7	2.7
02/22/2000	2.7	2.7	2.7	2.7
02/23/2000	2.71	2.71	2.7	2.7
02/24/2000	2.71	2.71	2.7	2.7
02/25/2000	2.73	2.73	2.73	2.73
02/28/2000	2.76	2.76	2.76	2.76
02/29/2000	2.73	2.76	2.73	2.76
03/01/2000	2.73	2.76	2.73	2.76
03/02/2000	2.76	2.76	2.76	2.76
03/03/2000	2.76	2.76	2.76	2.76
03/06/2000	2.74	2.76	2.73	2.76
03/07/2000	2.74	2.76	2.74	2.76
03/08/2000	2.74	2.76	2.74	2.76
03/09/2000	2.76	2.76	2.76	2.76
03/10/2000	2.76	2.76	2.76	2.76
03/13/2000	2.76	2.76	2.76	2.76
03/14/2000	2.74	2.76	2.74	2.76
03/15/2000	2.76	2.76	2.76	2.76
03/16/2000	2.76	2.76	2.76	2.76
03/17/2000	2.76	2.76	2.74	2.76
03/20/2000	2.76	2.76	2.76	2.76
03/21/2000	2.76	2.76	2.76	2.76
03/22/2000	2.76	2.76	2.76	2.76
03/23/2000	2.79	2.79	2.76	2.76
03/24/2000	2.76	2.76	2.76	2.76
03/27/2000	2.76	2.76	2.76	2.76
03/28/2000	2.76	2.76	2.76	2.76
03/29/2000	2.76	2.76	2.76	2.76
03/30/2000	2.74	2.76	2.74	2.76
03/31/2000	2.76	2.76	2.71	2.76
04/03/2000	2.74	2.76	2.74	2.76
04/04/2000	2.76	2.76	2.74	2.76
04/05/2000	2.76	2.76	2.76	2.76
04/06/2000	2.71	2.76	2.71	2.76
04/07/2000	2.71	2.71	2.71	2.71
04/10/2000	2.71	2.71	2.71	2.71
04/11/2000	2.71	2.71	2.71	2.71
04/12/2000	2.74	2.74	2.71	2.71
04/13/2000	2.74	2.74	2.71	2.71
04/14/2000	2.71	2.71	2.71	2.71
04/17/2000	2.68	2.7	2.68	2.7
04/18/2000	2.7	2.7	2.7	2.7
04/19/2000	2.76	2.76	2.73	2.73
04/20/2000	2.76	2.76	2.73	2.73
04/21/2000	2.73	2.73	2.73	2.73
04/24/2000	2.73	2.73	2.73	2.73
04/25/2000	2.71	2.71	2.71	2.71
04/26/2000	2.76	2.76	2.71	2.71
04/27/2000	2.71	2.71	2.71	2.71
04/28/2000	2.76	2.76	2.71	2.71
05/01/2000	2.71	2.71	2.71	2.71
05/02/2000	2.73	2.73	2.71	2.71
05/03/2000	2.71	2.71	2.71	2.71
05/04/2000	2.76	2.76	2.76	2.76
05/05/2000	2.76	2.76	2.76	2.76
05/08/2000	2.74	2.76	2.74	2.76
05/09/2000	2.76	2.76	2.76	2.76
05/10/2000	2.76	2.76	2.76	2.76
05/11/2000	2.71	2.71	2.71	2.71
05/12/2000	2.71	2.71	2.71	2.71
05/15/2000	2.71	2.71	2.71	2.71
05/16/2000	2.73	2.73	2.71	2.71
05/17/2000	2.71	2.71	2.71	2.71
05/18/2000	2.73	2.73	2.71	2.71
05/19/2000	2.76	2.76	2.71	2.71
05/22/2000	2.76	2.76	2.71	2.71
05/23/2000	2.76	2.76	2.76	2.76
05/24/2000	2.76	2.76	2.76	2.76
05/25/2000	2.76	2.76	2.76	2.76
05/26/2000	2.73	2.76	2.73	2.76
05/29/2000	2.71	2.71	2.71	2.71
05/30/2000	2.71	2.71	2.71	2.71
05/31/2000	2.68	2.71	2.68	2.71
06/01/2000	2.71	2.71	2.71	2.71
06/02/2000	2.71	2.71	2.71	2.71
06/05/2000	2.71	2.71	2.71	2.71
06/06/2000	2.71	2.71	2.71	2.71
06/07/2000	2.71	2.71	2.71	2.71
06/08/2000	2.71	2.71	2.71	2.71
06/09/2000	2.73	2.73	2.73	2.73
06/12/2000	2.73	2.73	2.73	2.73
06/13/2000	2.73	2.73	2.73	2.73
06/14/2000	2.73	2.76	2.73	2.76
06/15/2000	2.73	2.76	2.73	2.76
06/16/2000	2.76	2.76	2.76	2.76
06/19/2000	2.76	2.76	2.76	2.76
06/20/2000	2.71	2.76	2.71	2.76
06/21/2000	2.71	2.76	2.71	2.76
06/22/2000	2.71	2.76	2.71	2.76
06/23/2000	2.71	2.76	2.71	2.76
06/26/2000	2.71	2.71	2.71	2.71
06/27/2000	2.73	2.73	2.73	2.73
06/28/2000	2.76	2.76	2.76	2.76
06/29/2000	2.71	2.76	2.71	2.76
06/30/2000	2.76	2.76	2.76	2.76
07/03/2000	2.76	2.76	2.76	2.76
07/04/2000	2.76	2.76	2.76	2.76
07/05/2000	2.76	2.76	2.76	2.76
07/06/2000	2.76	2.76	2.76	2.76
07/07/2000	2.76	2.76	2.76	2.76
07/10/2000	2.7	2.7	2.7	2.7
07/11/2000	2.7	2.7	2.7	2.7
07/12/2000	2.7	2.7	2.7	2.7
07/13/2000	2.7	2.7	2.7	2.7
07/14/2000	2.7	2.7	2.7	2.7
07/17/2000	2.7	2.7	2.7	2.7
07/18/2000	2.7	2.7	2.7	2.7
07/19/2000	2.7	2.7	2.7	2.7
07/20/2000	2.7	2.7	2.68	2.68
07/21/2000	2.68	2.68	2.68	2.68
07/24/2000	2.68	2.68	2.68	2.68
07/25/2000	2.68	2.68	2.68	2.68
07/26/2000	2.68	2.68	2.68	2.68
07/27/2000	2.68	2.68	2.68	2.68
07/28/2000	2.59	2.59	2.59	2.59
07/31/2000	2.59	2.59	2.59	2.59
08/01/2000	2.59	2.59	2.59	2.59
08/02/2000	2.58	2.59	2.58	2.59
08/03/2000	2.59	2.59	2.58	2.59
08/04/2000	2.55	2.59	2.55	2.59
08/07/2000	2.59	2.59	2.59	2.59
08/08/2000	2.61	2.61	2.61	2.61
08/09/2000	2.61	2.61	2.61	2.61
08/10/2000	2.61	2.61	2.61	2.61
08/11/2000	2.61	2.61	2.61	2.61
08/14/2000	2.61	2.61	2.61	2.61
08/15/2000	2.61	2.61	2.61	2.61
08/16/2000	2.61	2.61	2.61	2.61
08/17/2000	2.61	2.61	2.61	2.61
08/18/2000	2.62	2.62	2.62	2.62
08/21/2000	2.64	2.68	2.64	2.68
08/22/2000	2.68	2.68	2.68	2.68
08/23/2000	2.7	2.7	2.68	2.68
08/24/2000	2.7	2.7	2.68	2.68
08/25/2000	2.7	2.7	2.68	2.68
08/28/2000	2.68	2.68	2.68	2.68
08/29/2000	2.7	2.7	2.68	2.68
08/30/2000	2.7	2.7	2.7	2.7
08/31/2000	2.71	2.71	2.71	2.71
09/01/2000	2.71	2.71	2.71	2.71
09/04/2000	2.71	2.71	2.71	2.71
09/05/2000	2.71	2.71	2.71	2.71
09/06/2000	2.71	2.71	2.71	2.71
09/07/2000	2.71	2.71	2.71	2.71
09/08/2000	2.71	2.71	2.71	2.71
09/11/2000	2.73	2.73	2.71	2.71
09/12/2000	2.71	2.71	2.71	2.71
09/13/2000	2.73	2.73	2.73	2.73
09/14/2000	2.73	2.73	2.73	2.73
09/15/2000	2.73	2.73	2.73	2.73
09/18/2000	2.73	2.73	2.71	2.73
09/19/2000	2.73	2.73	2.73	2.73
09/20/2000	2.68	2.68	2.68	2.68
09/21/2000	2.71	2.71	2.68	2.68
09/22/2000	2.68	2.68	2.68	2.68
09/25/2000	2.68	2.68	2.68	2.68
09/26/2000	2.68	2.68	2.68	2.68
09/27/2000	2.73	2.73	2.73	2.73
09/28/2000	2.76	2.76	2.76	2.76
09/29/2000	2.76	2.76	2.76	2.76
10/02/2000	2.76	2.76	2.76	2.76
10/03/2000	2.74	2.74	2.74	2.74
10/04/2000	2.74	2.74	2.74	2.74
10/05/2000	2.76	2.76	2.76	2.76
10/06/2000	2.76	2.76	2.76	2.76
10/09/2000	2.76	2.76	2.76	2.76
10/10/2000	2.76	2.76	2.76	2.76
10/11/2000	2.76	2.76	2.76	2.76
10/12/2000	2.76	2.76	2.76	2.76
10/13/2000	2.67	2.67	2.67	2.67
10/16/2000	2.71	2.71	2.67	2.67
10/17/2000	2.68	2.68	2.67	2.67
10/18/2000	2.65	2.65	2.65	2.65
10/19/2000	2.65	2.65	2.65	2.65
10/20/2000	2.65	2.65	2.65	2.65
10/23/2000	2.65	2.65	2.65	2.65
10/24/2000	2.65	2.65	2.65	2.65
10/25/2000	2.65	2.65	2.65	2.65
10/26/2000	2.65	2.65	2.65	2.65
10/27/2000	2.68	2.68	2.68	2.68
10/30/2000	2.71	2.71	2.68	2.68
10/31/2000	2.68	2.68	2.68	2.68
11/01/2000	2.68	2.68	2.68	2.68
11/02/2000	2.71	2.71	2.71	2.71
11/03/2000	2.71	2.71	2.71	2.71
11/06/2000	2.68	2.71	2.68	2.71
11/07/2000	2.68	2.71	2.68	2.71
11/08/2000	2.68	2.71	2.64	2.71
11/09/2000	2.68	2.68	2.68	2.68
11/10/2000	2.68	2.68	2.68	2.68
11/13/2000	2.64	2.68	2.64	2.68
11/14/2000	2.68	2.68	2.68	2.68
11/15/2000	2.68	2.68	2.68	2.68
11/16/2000	2.68	2.68	2.68	2.68
11/17/2000	2.68	2.68	2.68	2.68
11/20/2000	2.68	2.68	2.68	2.68
11/21/2000	2.68	2.68	2.68	2.68
11/22/2000	2.68	2.68	2.68	2.68
11/23/2000	2.68	2.68	2.67	2.67
11/24/2000	2.67	2.67	2.67	2.67
11/27/2000	2.67	2.68	2.67	2.67
11/28/2000	2.67	2.67	2.67	2.67
11/29/2000	2.67	2.67	2.67	2.67
11/30/2000	2.68	2.68	2.67	2.67
12/01/2000	2.68	2.68	2.67	2.67
12/04/2000	2.68	2.68	2.67	2.67
12/05/2000	2.67	2.67	2.67	2.67
12/06/2000	2.67	2.67	2.67	2.67
12/07/2000	2.68	2.68	2.67	2.67
12/08/2000	2.67	2.67	2.67	2.67
12/11/2000	2.67	2.67	2.67	2.67
12/12/2000	2.67	2.67	2.67	2.67
12/13/2000	2.67	2.67	2.67	2.67
12/14/2000	2.67	2.67	2.67	2.67
12/15/2000	2.67	2.67	2.67	2.67
12/18/2000	2.67	2.67	2.67	2.67
12/19/2000	2.67	2.67	2.67	2.67
12/20/2000	2.67	2.67	2.67	2.67
12/21/2000	2.68	2.68	2.67	2.67
12/22/2000	2.71	2.71	2.71	2.71
12/25/2000	2.71	2.71	2.71	2.71
12/26/2000	2.71	2.71	2.71	2.71
12/27/2000	2.71	2.71	2.71	2.71
12/28/2000	2.71	2.71	2.71	2.71
12/29/2000	2.71	2.76	2.71	2.71

Menu

Create your free account now!

SAB.MC: Banco de Sabadell, S.A. Historical Data

2000 Historical Chart

Average

Low

High